Northern Trust (NQ: NTRS )

92.43 +2.12 (+2.35%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 34.43 34.56 34.08 34.19 1,381,834 -0.26(-0.76%)
Jul 28, 2005 34.31 34.64 34.23 34.45 1,056,602 +0.28(+0.83%)
Jul 27, 2005 34.29 34.39 33.99 34.17 1,024,373 -0.12(-0.35%)
Jul 26, 2005 34.16 34.43 34.03 34.29 1,223,061 +0.13(+0.37%)
Jul 25, 2005 34.53 34.53 34.14 34.17 1,863,097 -0.30(-0.88%)
Jul 22, 2005 34.14 34.70 33.89 34.47 2,902,286 +0.66(+1.95%)
Jul 21, 2005 33.90 34.02 33.67 33.81 1,818,780 -0.12(-0.36%)
Jul 20, 2005 33.47 34.04 33.23 33.93 2,681,214 +0.81(+2.44%)
Jul 19, 2005 32.98 33.26 32.78 33.12 1,098,982 +0.13(+0.39%)
Jul 18, 2005 32.76 33.12 32.76 32.99 1,089,627 +0.05(+0.14%)
Jul 15, 2005 32.77 33.01 32.49 32.95 2,063,866 +0.20(+0.60%)
Jul 14, 2005 32.81 33.08 32.54 32.75 3,237,939 -0.11(-0.33%)
Jul 13, 2005 32.39 32.97 32.35 32.86 2,345,932 +0.47(+1.45%)
Jul 12, 2005 31.92 32.53 31.87 32.39 1,454,775 +0.42(+1.33%)
Jul 11, 2005 31.78 31.96 31.49 31.96 1,244,787 +0.44(+1.39%)
Jul 08, 2005 31.12 31.64 31.05 31.53 1,357,026 +0.43(+1.39%)
Jul 07, 2005 30.96 31.29 30.83 31.10 1,434,088 -0.22(-0.69%)
Jul 06, 2005 31.61 31.80 31.27 31.31 1,157,518 -0.32(-1.02%)
Jul 05, 2005 31.03 31.65 30.89 31.63 1,485,133 +0.57(+1.82%)
Jul 01, 2005 30.86 31.16 30.73 31.07 1,005,392 +0.38(+1.25%)
Jun 30, 2005 30.79 30.95 30.48 30.69 2,457,256 -0.04(-0.13%)
Jun 29, 2005 30.66 30.83 30.58 30.73 1,227,181 +0.06(+0.20%)
Jun 28, 2005 30.34 30.80 30.29 30.67 1,901,006 +0.32(+1.06%)
Jun 27, 2005 30.56 30.73 30.28 30.34 1,197,340 -0.41(-1.34%)
Jun 24, 2005 30.36 30.94 30.36 30.75 1,736,646 +0.26(+0.84%)
Jun 23, 2005 31.31 31.32 30.46 30.50 1,852,752 -0.77(-2.45%)
Jun 22, 2005 31.24 31.44 31.13 31.26 1,631,137 +0.30(+0.98%)
Jun 21, 2005 31.04 31.20 30.79 30.96 1,084,860 -0.20(-0.65%)
Jun 20, 2005 31.04 31.30 30.87 31.16 878,949 -0.02(-0.06%)
Jun 17, 2005 31.34 31.34 30.77 31.18 1,553,253 +0.15(+0.48%)
Jun 16, 2005 30.79 31.04 30.67 31.04 679,031 +0.18(+0.59%)
Jun 15, 2005 30.71 30.85 30.59 30.85 866,925 +0.16(+0.53%)
Jun 14, 2005 31.03 31.06 30.58 30.69 1,177,846 -0.27(-0.87%)
Jun 13, 2005 30.89 31.16 30.64 30.96 538,057 +0.09(+0.31%)
Jun 10, 2005 31.13 31.20 30.79 30.87 1,347,879 -0.25(-0.80%)
Jun 09, 2005 31.16 31.34 30.93 31.12 1,123,706 -0.03(-0.11%)
Jun 08, 2005 30.99 31.34 30.86 31.15 1,375,320 +0.08(+0.26%)
Jun 07, 2005 31.16 31.32 30.83 31.07 2,645,031 -0.01(-0.04%)
Jun 06, 2005 30.66 31.10 30.35 31.08 1,704,427 +0.34(+1.12%)
Jun 03, 2005 30.93 31.12 30.71 30.74 793,563 -0.22(-0.72%)
Jun 02, 2005 31.12 31.16 30.83 30.96 1,165,532 -0.22(-0.71%)
Jun 01, 2005 30.90 31.58 30.75 31.18 1,970,044 +0.20(+0.65%)
May 31, 2005 31.26 31.27 30.90 30.98 1,163,234 -0.32(-1.03%)
May 27, 2005 31.38 31.50 31.26 31.30 626,198 +0.01(+0.04%)
May 26, 2005 31.13 31.40 31.02 31.29 683,865 +0.24(+0.76%)
May 25, 2005 31.16 31.16 30.85 31.06 1,095,445 -0.20(-0.65%)
May 24, 2005 31.12 31.29 30.95 31.26 1,068,387 +0.08(+0.26%)
May 23, 2005 31.09 31.32 30.89 31.18 1,365,014 +0.08(+0.26%)
May 20, 2005 31.88 31.93 31.06 31.10 1,429,208 -0.46(-1.45%)
May 19, 2005 31.76 31.86 31.35 31.55 1,051,099 -0.21(-0.66%)
May 18, 2005 31.37 31.82 31.30 31.76 1,832,051 +0.63(+2.01%)
May 17, 2005 30.59 31.30 30.49 31.14 1,623,158 +0.38(+1.23%)
May 16, 2005 30.17 30.81 30.16 30.76 1,249,770 +0.59(+1.94%)
May 13, 2005 30.52 30.64 30.01 30.17 1,625,267 -0.34(-1.12%)
May 12, 2005 31.02 31.22 30.43 30.52 1,340,391 -0.46(-1.48%)
May 11, 2005 30.60 31.02 30.54 30.97 1,571,129 +0.37(+1.21%)
May 10, 2005 30.70 30.83 30.38 30.60 1,309,794 -0.32(-1.02%)
May 09, 2005 30.73 30.92 30.61 30.92 974,205 +0.24(+0.77%)
May 06, 2005 31.54 31.63 30.48 30.69 1,973,786 -0.75(-2.40%)
May 05, 2005 31.51 31.96 31.22 31.44 2,677,193 -0.03(-0.11%)
May 04, 2005 30.66 31.51 30.40 31.47 2,695,430 +1.00(+3.29%)
May 03, 2005 30.62 31.14 30.42 30.47 2,945,051 -0.15(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.